致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 35.19 | 35.68 | 1.28 | 3.72% | 35.02 | 37.50 | 67253 | 24293 | 17.32% |
| 2024-11-20 | 32.80 | 34.40 | 1.24 | 3.74% | 32.78 | 34.75 | 30814 | 10443 | 7.94% |
| 2024-11-19 | 31.81 | 33.16 | 1.29 | 4.05% | 31.61 | 33.16 | 23865 | 7696 | 6.15% |
| 2024-11-18 | 33.87 | 31.87 | -2.17 | -6.37% | 31.00 | 34.47 | 33513 | 10795 | 8.63% |
| 2024-11-15 | 35.00 | 34.04 | -0.97 | -2.77% | 33.77 | 35.67 | 34287 | 11934 | 8.83% |
| 2024-11-14 | 37.03 | 35.01 | -2.24 | -6.01% | 34.98 | 37.24 | 46476 | 16724 | 11.97% |
| 2024-11-13 | 36.04 | 37.25 | 0.85 | 2.34% | 35.51 | 37.34 | 68289 | 25070 | 17.59% |
| 2024-11-12 | 36.00 | 36.40 | 1.15 | 3.26% | 35.61 | 37.46 | 86906 | 31560 | 22.38% |
| 2024-11-11 | 33.81 | 35.25 | 1.15 | 3.37% | 33.78 | 35.25 | 45059 | 15666 | 11.61% |
| 2024-11-08 | 34.01 | 34.10 | 0.35 | 1.04% | 33.75 | 34.62 | 41375 | 14175 | 10.66% |
| 2024-11-07 | 32.70 | 33.75 | 0.86 | 2.61% | 32.38 | 33.77 | 32530 | 10774 | 8.38% |
| 2024-11-06 | 33.00 | 32.89 | -0.16 | -0.48% | 32.66 | 34.09 | 39104 | 13108 | 10.07% |
| 2024-11-05 | 32.13 | 33.05 | 1.14 | 3.57% | 31.81 | 33.16 | 35861 | 11735 | 9.24% |
| 2024-11-04 | 30.60 | 31.91 | 1.02 | 3.30% | 30.33 | 31.94 | 25818 | 8110 | 6.65% |
| 2024-11-01 | 33.39 | 30.89 | -2.74 | -8.15% | 30.77 | 33.52 | 51365 | 16304 | 13.23% |
| 2024-10-31 | 33.93 | 33.63 | -0.30 | -0.88% | 33.31 | 34.14 | 37804 | 12748 | 9.74% |
| 2024-10-30 | 33.35 | 33.93 | 0.58 | 1.74% | 32.88 | 34.30 | 41770 | 14023 | 10.76% |
| 2024-10-29 | 35.88 | 33.35 | -2.51 | -7.00% | 33.33 | 35.94 | 63130 | 21730 | 16.26% |
| 2024-10-28 | 35.31 | 35.86 | 0.20 | 0.56% | 35.31 | 36.00 | 32947 | 11750 | 8.49% |
| 2024-10-25 | 34.98 | 35.66 | 0.66 | 1.89% | 34.91 | 35.99 | 30568 | 10861 | 7.87% |
| 2024-10-24 | 35.44 | 35.00 | -0.67 | -1.88% | 34.86 | 35.59 | 33378 | 11707 | 8.60% |
| 2024-10-23 | 36.70 | 35.67 | -0.97 | -2.65% | 35.47 | 36.99 | 46453 | 16848 | 11.97% |
| 2024-10-22 | 37.89 | 36.64 | -1.06 | -2.81% | 35.65 | 38.06 | 60436 | 22356 | 15.57% |
| 2024-10-21 | 37.50 | 37.70 | 0.70 | 1.89% | 36.51 | 38.28 | 75334 | 28210 | 19.40% |
| 2024-10-18 | 35.02 | 37.00 | 1.32 | 3.70% | 35.01 | 38.00 | 72257 | 26380 | 18.61% |
| 2024-10-17 | 36.20 | 35.68 | -0.09 | -0.25% | 35.68 | 37.25 | 66712 | 24407 | 17.18% |
| 2024-10-16 | 34.92 | 35.77 | -0.03 | -0.08% | 34.89 | 36.48 | 41653 | 14925 | 10.73% |
| 2024-10-15 | 36.95 | 35.80 | -1.96 | -5.19% | 35.76 | 38.68 | 77143 | 28766 | 19.87% |
| 2024-10-14 | 35.00 | 37.76 | 2.36 | 6.67% | 34.20 | 38.87 | 77609 | 28248 | 19.99% |
| 2024-10-11 | 36.40 | 35.40 | -1.27 | -3.46% | 33.50 | 37.94 | 72414 | 26097 | 18.65% |
| 2024-10-10 | 40.09 | 36.67 | -3.33 | -8.33% | 35.00 | 41.39 | 88145 | 33524 | 22.70% |
| 2024-10-09 | 42.00 | 40.00 | -2.24 | -5.30% | 39.50 | 46.36 | 169305 | 72992 | 43.61% |
| 2024-10-08 | 40.95 | 42.24 | 7.04 | 20.00% | 37.03 | 42.24 | 160093 | 64201 | 41.24% |
| 2024-09-30 | 30.82 | 35.20 | 5.48 | 18.44% | 30.00 | 35.59 | 137604 | 45290 | 35.44% |
| 2024-09-27 | 28.40 | 29.72 | 1.94 | 6.98% | 27.79 | 30.27 | 117037 | 34055 | 30.15% |
| 2024-09-26 | 27.13 | 27.78 | 0.01 | 0.04% | 27.11 | 27.99 | 93111 | 25666 | 23.98% |
| 2024-09-25 | 26.15 | 27.77 | 1.42 | 5.39% | 26.01 | 27.99 | 116395 | 31622 | 29.98% |
| 2024-09-24 | 25.66 | 26.35 | 0.35 | 1.35% | 24.28 | 26.36 | 88432 | 22637 | 22.78% |
| 2024-09-23 | 26.08 | 26.00 | -0.44 | -1.66% | 25.50 | 26.95 | 69556 | 18182 | 17.92% |
| 2024-09-20 | 27.00 | 26.44 | -0.87 | -3.19% | 26.41 | 28.96 | 105526 | 29071 | 27.18% |
| 2024-09-19 | 26.42 | 27.31 | 0.89 | 3.37% | 25.78 | 27.57 | 96818 | 25995 | 24.94% |
| 2024-09-18 | 25.60 | 26.42 | 1.08 | 4.26% | 25.26 | 27.05 | 81071 | 21166 | 20.88% |
| 2024-09-13 | 25.90 | 25.34 | -0.76 | -2.91% | 25.16 | 25.96 | 51868 | 13275 | 13.36% |
| 2024-09-12 | 25.10 | 26.10 | 0.56 | 2.19% | 25.10 | 26.30 | 78476 | 20313 | 20.21% |
| 2024-09-11 | 25.12 | 25.54 | 0.11 | 0.43% | 25.09 | 26.45 | 88061 | 22665 | 22.68% |
| 2024-09-10 | 24.61 | 25.43 | 0.64 | 2.58% | 24.19 | 25.50 | 69222 | 17343 | 17.83% |
| 2024-09-09 | 24.12 | 24.79 | 0.17 | 0.69% | 23.89 | 25.26 | 51517 | 12729 | 13.27% |
| 2024-09-06 | 24.48 | 24.62 | 0.13 | 0.53% | 23.92 | 24.95 | 49020 | 11951 | 12.63% |
| 2024-09-05 | 24.80 | 24.49 | -0.22 | -0.89% | 24.25 | 24.92 | 32719 | 8045 | 8.43% |
| 2024-09-04 | 24.87 | 24.71 | -0.70 | -2.75% | 24.64 | 25.41 | 42924 | 10672 | 11.06% |
| 2024-09-03 | 24.60 | 25.41 | 0.79 | 3.21% | 24.21 | 25.60 | 63741 | 15899 | 16.42% |
| 2024-09-02 | 25.31 | 24.62 | -0.36 | -1.44% | 24.54 | 25.88 | 57618 | 14445 | 14.84% |
| 2024-08-30 | 24.13 | 24.98 | 0.69 | 2.84% | 24.01 | 25.47 | 73192 | 18330 | 18.85% |
| 2024-08-29 | 23.91 | 24.29 | 0.49 | 2.06% | 23.53 | 24.36 | 46169 | 11109 | 11.89% |
| 2024-08-28 | 23.74 | 23.80 | -0.48 | -1.98% | 23.03 | 24.16 | 53239 | 12591 | 13.71% |
| 2024-08-27 | 25.40 | 24.28 | -2.22 | -8.38% | 24.22 | 26.28 | 91143 | 22905 | 23.48% |
| 2024-08-26 | 26.00 | 26.50 | -3.27 | -10.98% | 25.18 | 27.65 | 146009 | 38488 | 37.61% |
| 2024-08-23 | 33.61 | 29.77 | 0.97 | 3.37% | 29.68 | 34.56 | 185027 | 59998 | 47.66% |
| 2024-08-22 | 26.00 | 28.80 | 2.54 | 9.67% | 25.75 | 31.51 | 154801 | 46304 | 39.87% |
| 2024-08-21 | 26.37 | 26.26 | -0.54 | -2.01% | 26.01 | 27.15 | 34299 | 9118 | 8.83% |
| 2024-08-20 | 26.21 | 26.80 | 0.72 | 2.76% | 26.01 | 27.00 | 43775 | 11606 | 11.28% |
| 2024-08-19 | 26.30 | 26.08 | -0.40 | -1.51% | 25.88 | 27.37 | 41987 | 11204 | 10.81% |
| 2024-08-16 | 26.00 | 26.48 | 0.78 | 3.04% | 25.67 | 26.68 | 35151 | 9236 | 9.05% |
| 2024-08-15 | 25.61 | 25.70 | -0.09 | -0.35% | 25.28 | 26.16 | 22055 | 5688 | 5.68% |
| 2024-08-14 | 25.55 | 25.79 | 0.16 | 0.62% | 25.55 | 26.16 | 15079 | 3901 | 3.88% |
| 2024-08-13 | 25.28 | 25.63 | 0.49 | 1.95% | 24.92 | 25.63 | 16515 | 4174 | 4.25% |